ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
251370/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,160957,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9350,240,2,2.63,724381060,79399,110.14,9200,9390,8900,11840,6380,9110,9123.30,1.15,0,-5999,9610,9360,9200,8950,8790,9280,8870,82,2730,500,6550,10,1,16314464,1525,-52.82,1.24,12,0.49,-177.00,7531.00,14400,20240424,-35.07,7350,20240805,27.21,11760,-20.49,20250213,8900,5.06,20250306,14400,-35.07,20240424,7350,27.21,20240805,3.22,N,251370,500,81 억,,186963,N,N,0,N,00,N
20250306,150957,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9340,230,2,2.52,678469840,74476,103.31,9200,9390,8900,11840,6380,9110,9109.91,1.15,0,-3095,9610,9360,9200,8950,8790,9280,8870,82,2730,500,6550,10,1,16314464,1524,-52.77,1.24,12,0.46,-177.00,7531.00,14400,20240424,-35.14,7350,20240805,27.07,11760,-20.58,20250213,8900,4.94,20250306,14400,-35.14,20240424,7350,27.07,20240805,3.22,N,251370,500,81 억,,186963,N,N,0,N,00,N
20250306,140956,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9170,60,2,0.66,569987350,62809,87.12,9200,9330,8900,11840,6380,9110,9074.93,1.15,0,-1463,9610,9360,9200,8950,8790,9280,8870,82,2730,500,6550,10,1,16314464,1496,-51.81,1.22,12,0.38,-177.00,7531.00,14400,20240424,-36.32,7350,20240805,24.76,11760,-22.02,20250213,8900,3.03,20250306,14400,-36.32,20240424,7350,24.76,20240805,3.22,N,251370,500,81 억,,186963,N,N,0,N,00,N
20250306,130957,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9220,110,2,1.21,566370850,62416,86.58,9200,9330,8900,11840,6380,9110,9074.13,1.15,0,-1310,9610,9360,9200,8950,8790,9280,8870,82,2730,500,6550,10,1,16314464,1504,-52.09,1.22,12,0.38,-177.00,7531.00,14400,20240424,-35.97,7350,20240805,25.44,11760,-21.60,20250213,8900,3.60,20250306,14400,-35.97,20240424,7350,25.44,20240805,3.22,N,251370,500,81 억,,186963,N,N,0,N,00,N
20250306,120956,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9260,150,2,1.65,522637610,57696,80.03,9200,9330,8900,11840,6380,9110,9058.47,1.15,0,1526,9610,9360,9200,8950,8790,9280,8870,82,2730,500,6550,10,1,16314464,1511,-52.32,1.23,12,0.35,-177.00,7531.00,14400,20240424,-35.69,7350,20240805,25.99,11760,-21.26,20250213,8900,4.04,20250306,14400,-35.69,20240424,7350,25.99,20240805,3.22,N,251370,500,81 억,,186963,N,N,0,N,00,N
20250306,110953,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8970,-140,5,-1.54,352455360,39054,54.17,9200,9330,8900,11840,6380,9110,9024.82,1.15,0,50,9610,9360,9200,8950,8790,9280,8870,82,2730,500,6550,10,1,16314464,1463,-50.68,1.19,12,0.24,-177.00,7531.00,14400,20240424,-37.71,7350,20240805,22.04,11760,-23.72,20250213,8900,0.79,20250306,14400,-37.71,20240424,7350,22.04,20240805,3.22,N,251370,500,81 억,,186963,N,N,0,N,00,N
20250306,100955,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8960,-150,5,-1.65,212337730,23376,32.43,9200,9330,8900,11840,6380,9110,9083.58,1.15,0,-1289,9610,9360,9200,8950,8790,9280,8870,82,2730,500,6550,10,1,16314464,1462,-50.62,1.19,12,0.14,-177.00,7531.00,14400,20240424,-37.78,7350,20240805,21.90,11760,-23.81,20250213,8900,0.67,20250306,14400,-37.78,20240424,7350,21.90,20240805,3.22,N,251370,500,81 억,,186963,N,N,0,N,00,N
20250306,090959,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9160,50,2,0.55,43862800,4745,6.58,9200,9330,9140,11840,6380,9110,9244.00,1.15,0,1668,9610,9360,9200,8950,8790,9280,8870,82,2730,500,6550,10,1,16314464,1494,-51.75,1.22,12,0.03,-177.00,7531.00,14400,20240424,-36.39,7350,20240805,24.63,11760,-22.11,20250213,9040,1.33,20250305,14400,-36.39,20240424,7350,24.63,20240805,3.22,N,251370,500,81 억,,186963,N,N,0,N,00,N
20250305,160946,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9110,-150,5,-1.62,657624450,72091,75.63,9200,9450,9040,12030,6490,9260,9122.14,1.04,0,18023,10086,9672,9376,8962,8666,9525,8815,82,2770,500,6660,10,1,16314464,1486,-51.47,1.21,12,0.44,-177.00,7531.00,14400,20240424,-36.74,7350,20240805,23.95,11760,-22.53,20250213,9040,0.77,20250305,14400,-36.74,20240424,7350,23.95,20240805,3.26,N,251370,500,81 억,,168936,N,N,0,N,00,N
20250305,150949,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9260,0,3,0.00,574964390,63029,66.13,9200,9450,9040,12030,6490,9260,9122.22,1.04,0,17610,10086,9672,9376,8962,8666,9525,8815,82,2770,500,6660,10,1,16314464,1511,-52.32,1.23,12,0.39,-177.00,7531.00,14400,20240424,-35.69,7350,20240805,25.99,11760,-21.26,20250213,9040,2.43,20250305,14400,-35.69,20240424,7350,25.99,20240805,3.26,N,251370,500,81 억,,168936,N,N,0,N,00,N
20250305,140948,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9200,-60,5,-0.65,553108755,60657,63.64,9200,9450,9040,12030,6490,9260,9118.63,1.04,0,17752,10086,9672,9376,8962,8666,9525,8815,82,2770,500,6660,10,1,16314464,1501,-51.98,1.22,12,0.37,-177.00,7531.00,14400,20240424,-36.11,7350,20240805,25.17,11760,-21.77,20250213,9040,1.77,20250305,14400,-36.11,20240424,7350,25.17,20240805,3.26,N,251370,500,81 억,,168936,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 160957 55 60.00 KOSDAQ 화학 N N N Y 60 N 9350 240 2 2.63 724381060 79399 110.14 9200 9390 8900 11840 6380 9110 9123.30 1.15 0 -5999 9610 9360 9200 8950 8790 9280 8870 82 2730 500 6550 10 1 16314464 1525 -52.82 1.24 12 0.49 -177.00 7531.00 14400 20240424 -35.07 7350 20240805 27.21 11760 -20.49 20250213 8900 5.06 20250306 14400 -35.07 20240424 7350 27.21 20240805 3.22 N 251370 500 81 억 186963 N N 0 N 00 N
3 20250306 150957 55 60.00 KOSDAQ 화학 N N N Y 60 N 9340 230 2 2.52 678469840 74476 103.31 9200 9390 8900 11840 6380 9110 9109.91 1.15 0 -3095 9610 9360 9200 8950 8790 9280 8870 82 2730 500 6550 10 1 16314464 1524 -52.77 1.24 12 0.46 -177.00 7531.00 14400 20240424 -35.14 7350 20240805 27.07 11760 -20.58 20250213 8900 4.94 20250306 14400 -35.14 20240424 7350 27.07 20240805 3.22 N 251370 500 81 억 186963 N N 0 N 00 N
4 20250306 140956 55 60.00 KOSDAQ 화학 N N N Y 60 N 9170 60 2 0.66 569987350 62809 87.12 9200 9330 8900 11840 6380 9110 9074.93 1.15 0 -1463 9610 9360 9200 8950 8790 9280 8870 82 2730 500 6550 10 1 16314464 1496 -51.81 1.22 12 0.38 -177.00 7531.00 14400 20240424 -36.32 7350 20240805 24.76 11760 -22.02 20250213 8900 3.03 20250306 14400 -36.32 20240424 7350 24.76 20240805 3.22 N 251370 500 81 억 186963 N N 0 N 00 N
5 20250306 130957 55 60.00 KOSDAQ 화학 N N N Y 60 N 9220 110 2 1.21 566370850 62416 86.58 9200 9330 8900 11840 6380 9110 9074.13 1.15 0 -1310 9610 9360 9200 8950 8790 9280 8870 82 2730 500 6550 10 1 16314464 1504 -52.09 1.22 12 0.38 -177.00 7531.00 14400 20240424 -35.97 7350 20240805 25.44 11760 -21.60 20250213 8900 3.60 20250306 14400 -35.97 20240424 7350 25.44 20240805 3.22 N 251370 500 81 억 186963 N N 0 N 00 N
6 20250306 120956 55 60.00 KOSDAQ 화학 N N N Y 60 N 9260 150 2 1.65 522637610 57696 80.03 9200 9330 8900 11840 6380 9110 9058.47 1.15 0 1526 9610 9360 9200 8950 8790 9280 8870 82 2730 500 6550 10 1 16314464 1511 -52.32 1.23 12 0.35 -177.00 7531.00 14400 20240424 -35.69 7350 20240805 25.99 11760 -21.26 20250213 8900 4.04 20250306 14400 -35.69 20240424 7350 25.99 20240805 3.22 N 251370 500 81 억 186963 N N 0 N 00 N
7 20250306 110953 55 60.00 KOSDAQ 화학 N N N Y 60 N 8970 -140 5 -1.54 352455360 39054 54.17 9200 9330 8900 11840 6380 9110 9024.82 1.15 0 50 9610 9360 9200 8950 8790 9280 8870 82 2730 500 6550 10 1 16314464 1463 -50.68 1.19 12 0.24 -177.00 7531.00 14400 20240424 -37.71 7350 20240805 22.04 11760 -23.72 20250213 8900 0.79 20250306 14400 -37.71 20240424 7350 22.04 20240805 3.22 N 251370 500 81 억 186963 N N 0 N 00 N
8 20250306 100955 55 60.00 KOSDAQ 화학 N N N Y 60 N 8960 -150 5 -1.65 212337730 23376 32.43 9200 9330 8900 11840 6380 9110 9083.58 1.15 0 -1289 9610 9360 9200 8950 8790 9280 8870 82 2730 500 6550 10 1 16314464 1462 -50.62 1.19 12 0.14 -177.00 7531.00 14400 20240424 -37.78 7350 20240805 21.90 11760 -23.81 20250213 8900 0.67 20250306 14400 -37.78 20240424 7350 21.90 20240805 3.22 N 251370 500 81 억 186963 N N 0 N 00 N
9 20250306 090959 55 60.00 KOSDAQ 화학 N N N Y 60 N 9160 50 2 0.55 43862800 4745 6.58 9200 9330 9140 11840 6380 9110 9244.00 1.15 0 1668 9610 9360 9200 8950 8790 9280 8870 82 2730 500 6550 10 1 16314464 1494 -51.75 1.22 12 0.03 -177.00 7531.00 14400 20240424 -36.39 7350 20240805 24.63 11760 -22.11 20250213 9040 1.33 20250305 14400 -36.39 20240424 7350 24.63 20240805 3.22 N 251370 500 81 억 186963 N N 0 N 00 N
10 20250305 160946 55 60.00 KOSDAQ 화학 N N N Y 60 N 9110 -150 5 -1.62 657624450 72091 75.63 9200 9450 9040 12030 6490 9260 9122.14 1.04 0 18023 10086 9672 9376 8962 8666 9525 8815 82 2770 500 6660 10 1 16314464 1486 -51.47 1.21 12 0.44 -177.00 7531.00 14400 20240424 -36.74 7350 20240805 23.95 11760 -22.53 20250213 9040 0.77 20250305 14400 -36.74 20240424 7350 23.95 20240805 3.26 N 251370 500 81 억 168936 N N 0 N 00 N
11 20250305 150949 55 60.00 KOSDAQ 화학 N N N Y 60 N 9260 0 3 0.00 574964390 63029 66.13 9200 9450 9040 12030 6490 9260 9122.22 1.04 0 17610 10086 9672 9376 8962 8666 9525 8815 82 2770 500 6660 10 1 16314464 1511 -52.32 1.23 12 0.39 -177.00 7531.00 14400 20240424 -35.69 7350 20240805 25.99 11760 -21.26 20250213 9040 2.43 20250305 14400 -35.69 20240424 7350 25.99 20240805 3.26 N 251370 500 81 억 168936 N N 0 N 00 N
12 20250305 140948 55 60.00 KOSDAQ 화학 N N N Y 60 N 9200 -60 5 -0.65 553108755 60657 63.64 9200 9450 9040 12030 6490 9260 9118.63 1.04 0 17752 10086 9672 9376 8962 8666 9525 8815 82 2770 500 6660 10 1 16314464 1501 -51.98 1.22 12 0.37 -177.00 7531.00 14400 20240424 -36.11 7350 20240805 25.17 11760 -21.77 20250213 9040 1.77 20250305 14400 -36.11 20240424 7350 25.17 20240805 3.26 N 251370 500 81 억 168936 N N 0 N 00 N